EGX:BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	43.92	44.49	42.20	42.72	42.72	-2.73%	564,748
Feb 1, 2026	44.50	45.49	43.50	43.92	43.92	-1.30%	511,394
Jan 28, 2026	43.45	45.89	43.50	44.50	44.50	2.42%	4,102,713
Jan 27, 2026	43.11	44.88	43.00	43.45	43.45	0.79%	1,562,236
Jan 26, 2026	42.00	43.85	42.20	43.11	43.11	2.64%	1,698,733
Jan 25, 2026	43.60	44.24	41.15	42.00	42.00	-3.67%	1,262,414
Jan 22, 2026	38.73	45.49	38.53	43.60	43.60	12.57%	3,100,276
Jan 21, 2026	37.57	39.00	37.50	38.73	38.73	3.09%	2,220,209
Jan 20, 2026	37.89	37.95	37.00	37.57	37.57	-0.84%	675,400
Jan 19, 2026	36.99	37.99	36.52	37.89	37.89	2.43%	910,371
Jan 18, 2026	36.98	37.22	36.60	36.99	36.99	0.03%	269,361
Jan 15, 2026	36.77	37.00	35.03	36.98	36.98	0.57%	224,122
Jan 14, 2026	36.65	36.77	34.70	36.77	36.77	0.33%	217,078
Jan 13, 2026	36.99	37.40	36.31	36.65	36.65	-0.92%	93,420
Jan 12, 2026	37.00	37.40	36.60	36.99	36.99	-0.03%	189,954
Jan 11, 2026	36.52	37.20	36.35	37.00	37.00	1.31%	168,942
Jan 8, 2026	36.42	36.65	36.11	36.52	36.52	0.27%	21,391
Jan 6, 2026	36.28	36.69	36.00	36.42	36.42	0.39%	14,624
Jan 5, 2026	36.48	36.50	35.70	36.28	36.28	-0.55%	77,541
Jan 4, 2026	37.00	37.37	35.83	36.48	36.48	-1.41%	73,100
Dec 31, 2025	36.60	38.00	35.99	37.00	37.00	1.09%	667,952
Dec 30, 2025	36.91	36.91	36.54	36.60	36.60	-0.84%	108,320
Dec 29, 2025	36.65	36.97	36.50	36.91	36.91	0.71%	84,321
Dec 28, 2025	36.57	37.00	36.41	36.65	36.65	0.22%	63,740
Dec 25, 2025	36.98	37.00	36.31	36.57	36.57	-1.11%	38,687
Dec 24, 2025	36.99	36.98	36.00	36.98	36.98	-0.03%	55,162
Dec 23, 2025	36.77	37.00	35.00	36.99	36.99	0.60%	228,696
Dec 22, 2025	37.09	37.49	36.60	36.77	36.77	-0.86%	56,084
Dec 21, 2025	36.96	37.37	36.56	37.09	37.09	0.35%	80,530
Dec 18, 2025	37.60	37.59	36.81	36.96	36.96	-1.70%	44,154
Dec 17, 2025	37.43	37.90	36.65	37.60	37.60	0.45%	97,222
Dec 16, 2025	38.00	38.00	37.12	37.43	37.43	-1.50%	258,752
Dec 15, 2025	37.50	38.50	37.03	38.00	38.00	1.33%	332,222
Dec 14, 2025	37.89	38.00	36.45	37.50	37.50	-1.03%	146,708
Dec 11, 2025	37.45	37.90	37.35	37.89	37.89	1.17%	43,519
Dec 10, 2025	37.50	38.35	37.35	37.45	37.45	-0.13%	33,169
Dec 9, 2025	38.08	38.02	37.50	37.50	37.50	-1.52%	72,547
Dec 8, 2025	38.79	40.00	37.65	38.08	38.08	-1.83%	116,456
Dec 7, 2025	37.20	38.95	36.51	38.79	38.79	4.27%	127,874
Dec 4, 2025	36.87	37.40	36.07	37.20	37.20	0.90%	217,978
Dec 3, 2025	38.48	38.92	36.62	36.87	36.87	-4.18%	141,572
Dec 2, 2025	38.31	40.00	38.20	38.48	38.48	0.44%	2,074,460
Dec 1, 2025	37.58	38.50	37.61	38.31	38.31	1.94%	360,698
Nov 30, 2025	35.00	38.00	35.00	37.58	37.58	7.37%	477,654
Nov 27, 2025	34.77	35.13	34.10	35.00	35.00	0.66%	238,749
Nov 26, 2025	34.92	35.00	33.83	34.77	34.77	-0.43%	79,847
Nov 25, 2025	35.21	36.50	34.38	34.92	34.92	-0.82%	227,354
Nov 24, 2025	34.15	35.40	34.15	35.21	35.21	3.10%	114,128
Nov 23, 2025	35.08	35.38	33.90	34.15	34.15	-2.65%	94,576
Nov 20, 2025	35.87	36.15	29.26	35.08	35.08	-2.20%	100,068